시장 데이터를 불러오는 중
전체 종목
Franklin Templeton, Inc. Common Stock 과거 주가
Franklin Templeton, Inc. Common Stock · BEN · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Templeton, Inc. Common Stock · BEN · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,453 | ₩43,560 | ₩42,460 | ₩42,916 | -1.23% | 415.9만 |
| 2026.10.08 | ₩43,118 | ₩43,681 | ₩42,863 | ₩43,453 | +0.78% | 554.1만 |
| 2026.10.07 | ₩43,010 | ₩43,668 | ₩42,782 | ₩43,560 | +1.28% | 441.7만 |
| 2026.10.06 | ₩44,231 | ₩44,365 | ₩43,480 | ₩43,507 | -1.64% | 484.8만 |
| 2026.10.05 | ₩43,989 | ₩44,633 | ₩43,319 | ₩44,097 | +0.24% | 345만 |
| 2026.10.02 | ₩43,963 | ₩44,620 | ₩43,936 | ₩44,003 | +0.09% | 505.7만 |
| 2026.10.01 | ₩42,984 | ₩43,587 | ₩42,326 | ₩43,587 | +1.40% | 530.2만 |
| 2026.09.30 | ₩43,399 | ₩43,426 | ₩42,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,077 |
| -0.74% |
| 452.7만 |
| 2026.09.29 | ₩43,788 | ₩44,110 | ₩43,212 | ₩43,815 | +0.06% | 332.5만 |
|---|
| 2026.09.28 | ₩44,070 | ₩44,124 | ₩43,051 | ₩43,828 | -0.55% | 369.4만 |
|---|
| 2026.09.25 | ₩43,896 | ₩44,566 | ₩43,627 | ₩44,284 | +0.89% | 365만 |
|---|
| 2026.09.24 | ₩43,761 | ₩43,976 | ₩43,118 | ₩43,654 | -0.25% | 486.1만 |
|---|
| 2026.09.23 | ₩44,124 | ₩44,673 | ₩43,815 | ₩43,869 | -0.58% | 678.1만 |
|---|
| 2026.09.22 | ₩45,290 | ₩45,317 | ₩43,775 | ₩44,432 | -1.90% | 486만 |
|---|
| 2026.09.21 | ₩44,928 | ₩45,210 | ₩44,298 | ₩45,116 | +0.42% | 498.9만 |
|---|
| 2026.09.18 | ₩44,204 | ₩44,579 | ₩43,815 | ₩44,271 | +0.15% | 745.4만 |
|---|
| 2026.09.17 | ₩44,512 | ₩44,781 | ₩43,963 | ₩44,351 | -0.36% | 232.6만 |
|---|
| 2026.09.16 | ₩44,767 | ₩44,767 | ₩43,010 | ₩43,882 | -1.98% | 256만 |
|---|
| 2026.09.15 | ₩44,807 | ₩44,888 | ₩44,177 | ₩44,647 | -0.36% | 296.4만 |
|---|
| 2026.09.14 | ₩44,512 | ₩45,170 | ₩44,110 | ₩44,888 | +0.84% | 270.4만 |
|---|
| 2026.09.11 | ₩45,880 | ₩45,974 | ₩44,794 | ₩45,129 | -1.64% | 220.5만 |
|---|
| 2026.09.10 | ₩45,572 | ₩45,840 | ₩45,143 | ₩45,143 | -0.94% | 256.6만 |
|---|
| 2026.09.09 | ₩46,323 | ₩46,833 | ₩45,666 | ₩45,760 | -1.22% | 248.6만 |
|---|
| 2026.09.08 | ₩46,243 | ₩46,886 | ₩46,229 | ₩46,471 | +0.49% | 397.9만 |
|---|
| 2026.09.04 | ₩44,834 | ₩47,074 | ₩44,834 | ₩46,578 | +3.89% | 484.7만 |
|---|
| 2026.09.03 | ₩44,620 | ₩45,089 | ₩44,311 | ₩44,995 | +0.84% | 326.3만 |
|---|
| 2026.09.02 | ₩44,365 | ₩45,263 | ₩44,030 | ₩44,271 | -0.21% | 344.5만 |
|---|
| 2026.09.01 | ₩45,398 | ₩45,626 | ₩44,311 | ₩44,392 | -2.22% | 341.5만 |
|---|
| 2026.08.31 | ₩46,377 | ₩46,538 | ₩45,746 | ₩45,800 | -1.24% | 351.9만 |
|---|
| 2026.08.28 | ₩46,779 | ₩47,208 | ₩46,444 | ₩46,471 | -0.66% | 197.5만 |
|---|
| 2026.08.27 | ₩46,967 | ₩47,463 | ₩46,631 | ₩46,698 | -0.57% | 235.8만 |
|---|
| 2026.08.26 | ₩47,061 | ₩47,302 | ₩46,618 | ₩46,953 | -0.23% | 198.8만 |
|---|
| 2026.08.25 | ₩46,524 | ₩47,128 | ₩46,323 | ₩46,980 | +0.98% | 234.4만 |
|---|
| 2026.08.24 | ₩46,082 | ₩46,484 | ₩45,800 | ₩46,430 | +0.76% | 239.3만 |
|---|
| 2026.08.21 | ₩46,015 | ₩46,564 | ₩45,813 | ₩46,015 | 0.00% | 623.5만 |
|---|
| 2026.08.20 | ₩45,465 | ₩46,296 | ₩45,331 | ₩45,559 | +0.21% | 340만 |
|---|
| 2026.08.19 | ₩45,907 | ₩46,323 | ₩45,384 | ₩45,572 | -0.73% | 311.1만 |
|---|
| 2026.08.18 | ₩45,639 | ₩45,679 | ₩45,183 | ₩45,585 | -0.12% | 222.6만 |
|---|
| 2026.08.17 | ₩44,700 | ₩46,189 | ₩44,700 | ₩45,854 | +2.58% | 314만 |
|---|
| 2026.08.14 | ₩45,250 | ₩45,572 | ₩44,848 | ₩45,411 | +0.36% | 292.9만 |
|---|
| 2026.08.13 | ₩45,170 | ₩45,626 | ₩45,035 | ₩45,411 | +0.53% | 181.5만 |
|---|
| 2026.08.12 | ₩45,062 | ₩45,196 | ₩44,593 | ₩45,049 | -0.03% | 254.5만 |
|---|
| 2026.08.11 | ₩45,290 | ₩45,384 | ₩44,673 | ₩44,740 | -1.21% | 294.8만 |
|---|
| 2026.08.10 | ₩45,022 | ₩45,491 | ₩44,861 | ₩44,955 | -0.15% | 355.8만 |
|---|
| 2026.08.07 | ₩45,599 | ₩45,813 | ₩44,928 | ₩45,290 | -0.68% | 354.4만 |
|---|
| 2026.08.06 | ₩46,940 | ₩47,275 | ₩45,559 | ₩45,599 | -2.86% | 480.2만 |
|---|
| 2026.08.05 | ₩48,281 | ₩48,657 | ₩46,725 | ₩46,833 | -3.00% | 483.6만 |
|---|
| 2026.08.04 | ₩47,208 | ₩48,093 | ₩47,208 | ₩47,973 | +1.62% | 495.8만 |
|---|
| 2026.08.03 | ₩45,760 | ₩47,517 | ₩45,666 | ₩47,262 | +3.28% | 739.2만 |
|---|
| 2026.07.31 | ₩44,901 | ₩46,457 | ₩44,030 | ₩45,411 | +1.14% | 1198.7만 |
|---|
| 2026.07.30 | ₩43,641 | ₩44,673 | ₩43,265 | ₩44,486 | +1.94% | 607.2만 |
|---|
| 2026.07.29 | ₩44,405 | ₩44,727 | ₩43,359 | ₩43,440 | -2.17% | 522.9만 |
|---|
| 2026.07.28 | ₩44,526 | ₩44,821 | ₩43,896 | ₩44,700 | +0.39% | 433만 |
|---|
| 2026.07.27 | ₩44,083 | ₩45,143 | ₩43,869 | ₩44,553 | +1.06% | 568.3만 |
|---|
| 2026.07.24 | ₩43,547 | ₩44,016 | ₩43,185 | ₩43,574 | +0.06% | 220.9만 |
|---|
| 2026.07.23 | ₩42,903 | ₩43,560 | ₩42,809 | ₩43,305 | +0.94% | 391.5만 |
|---|
| 2026.07.22 | ₩43,788 | ₩44,164 | ₩43,171 | ₩43,426 | -0.83% | 274.1만 |
|---|
| 2026.07.21 | ₩43,466 | ₩44,110 | ₩42,554 | ₩43,761 | +0.68% | 531.3만 |
|---|
| 2026.07.20 | ₩44,016 | ₩44,137 | ₩43,104 | ₩43,225 | -1.80% | 370.3만 |
|---|
| 2026.07.17 | ₩43,828 | ₩44,217 | ₩43,104 | ₩43,761 | -0.15% | 457.2만 |
|---|
| 2026.07.16 | ₩44,687 | ₩45,183 | ₩44,512 | ₩44,700 | +0.03% | 312.8만 |
|---|
| 2026.07.15 | ₩44,754 | ₩45,652 | ₩44,620 | ₩45,103 | +0.78% | 439.6만 |
|---|
| 2026.07.14 | ₩43,788 | ₩44,579 | ₩43,332 | ₩44,445 | +1.50% | 577.9만 |
|---|
| 2026.07.13 | ₩45,103 | ₩45,290 | ₩43,869 | ₩44,030 | -2.38% | 506.3만 |
|---|
| 2026.07.10 | ₩45,317 | ₩46,122 | ₩44,888 | ₩44,928 | -0.86% | 423.9만 |
|---|
| 2026.07.09 | ₩45,317 | ₩45,907 | ₩45,089 | ₩45,170 | -0.33% | 542.4만 |
|---|
| 2026.07.08 | ₩45,505 | ₩45,612 | ₩44,231 | ₩44,928 | -1.27% | 450.9만 |
|---|
| 2026.07.07 | ₩46,833 | ₩46,833 | ₩46,068 | ₩46,082 | -1.60% | 447.5만 |
|---|
| 2026.07.06 | ₩45,934 | ₩46,497 | ₩45,813 | ₩46,189 | +0.55% | 359.1만 |
|---|
| 2026.07.02 | ₩46,216 | ₩46,336 | ₩45,049 | ₩45,746 | -1.02% | 406.4만 |
|---|
| 2026.07.01 | ₩45,545 | ₩46,296 | ₩44,620 | ₩45,679 | +0.29% | 454.4만 |
|---|
| 2026.06.30 | ₩44,419 | ₩45,317 | ₩44,325 | ₩44,620 | +0.45% | 440만 |
|---|
| 2026.06.29 | ₩44,043 | ₩44,539 | ₩43,480 | ₩44,486 | +1.00% | 476.8만 |
|---|
| 2026.06.26 | ₩44,177 | ₩44,861 | ₩43,802 | ₩44,539 | +0.82% | 438.8만 |
|---|
| 2026.06.25 | ₩44,083 | ₩45,089 | ₩43,668 | ₩43,788 | -0.67% | 293.7만 |
|---|
| 2026.06.24 | ₩45,304 | ₩45,518 | ₩43,305 | ₩43,547 | -3.88% | 376만 |
|---|
| 2026.06.23 | ₩45,143 | ₩46,162 | ₩44,620 | ₩45,317 | +0.39% | 660.6만 |
|---|
| 2026.06.22 | ₩44,928 | ₩46,162 | ₩44,445 | ₩45,505 | +1.28% | 578.8만 |
|---|
| 2026.06.18 | ₩45,572 | ₩45,652 | ₩44,110 | ₩44,325 | -2.74% | 914.2만 |
|---|
| 2026.06.17 | ₩44,526 | ₩45,840 | ₩44,499 | ₩44,647 | +0.27% | 647.7만 |
|---|
| 2026.06.16 | ₩43,989 | ₩44,647 | ₩43,896 | ₩44,499 | +1.16% | 398.8만 |
|---|
| 2026.06.15 | ₩44,164 | ₩44,164 | ₩43,480 | ₩43,600 | -1.28% | 336만 |
|---|
| 2026.06.12 | ₩42,890 | ₩43,520 | ₩42,702 | ₩43,091 | +0.47% | 325.2만 |
|---|
| 2026.06.11 | ₩41,830 | ₩42,729 | ₩41,374 | ₩42,662 | +1.99% | 334.3만 |
|---|
| 2026.06.10 | ₩42,273 | ₩42,809 | ₩41,736 | ₩41,763 | -1.21% | 377.5만 |
|---|
| 2026.06.09 | ₩42,581 | ₩42,823 | ₩41,750 | ₩42,648 | +0.16% | 426만 |
|---|
| 2026.06.08 | ₩42,313 | ₩42,581 | ₩41,777 | ₩42,098 | -0.51% | 488.8만 |
|---|
| 2026.06.05 | ₩42,340 | ₩42,756 | ₩41,777 | ₩42,018 | -0.76% | 342.5만 |
|---|
| 2026.06.04 | ₩41,146 | ₩43,547 | ₩40,985 | ₩42,876 | +4.20% | 780.9만 |
|---|
| 2026.06.03 | ₩40,891 | ₩41,052 | ₩39,845 | ₩40,730 | -0.39% | 515.2만 |
|---|
| 2026.06.02 | ₩41,562 | ₩42,139 | ₩41,280 | ₩41,736 | +0.42% | 404.8만 |
|---|
| 2026.06.01 | ₩41,066 | ₩41,991 | ₩41,052 | ₩41,495 | +1.05% | 375.2만 |
|---|
| 2026.05.29 | ₩41,723 | ₩42,152 | ₩41,508 | ₩41,602 | -0.29% | 428.9만 |
|---|
| 2026.05.28 | ₩42,179 | ₩42,179 | ₩41,119 | ₩41,857 | -0.76% | 358.1만 |
|---|
| 2026.05.27 | ₩42,635 | ₩42,688 | ₩42,139 | ₩42,474 | -0.38% | 296.4만 |
|---|
| 2026.05.26 | ₩42,380 | ₩42,541 | ₩41,897 | ₩42,474 | +0.22% | 383.2만 |
|---|
| 2026.05.22 | ₩41,522 | ₩41,790 | ₩41,361 | ₩41,602 | +0.19% | 256.3만 |
|---|
| 2026.05.21 | ₩41,642 | ₩42,072 | ₩40,958 | ₩41,388 | -0.61% | 379.7만 |
|---|
| 2026.05.20 | ₩41,669 | ₩42,152 | ₩41,267 | ₩41,844 | +0.42% | 381.9만 |
|---|
| 2026.05.19 | ₩42,675 | ₩42,809 | ₩41,227 | ₩41,294 | -3.24% | 536.2만 |
|---|
| 2026.05.18 | ₩42,836 | ₩43,332 | ₩42,608 | ₩42,876 | +0.09% | 341만 |
|---|
| 2026.05.15 | ₩43,077 | ₩43,252 | ₩42,474 | ₩42,688 | -0.90% | 403.8만 |
|---|
| 2026.05.14 | ₩43,252 | ₩43,507 | ₩42,769 | ₩43,386 | +0.31% | 286.6만 |
|---|
| 2026.05.13 | ₩42,326 | ₩43,238 | ₩41,911 | ₩42,970 | +1.52% | 352.6만 |
|---|
| 2026.05.12 | ₩42,206 | ₩42,595 | ₩41,428 | ₩42,487 | +0.67% | 408.5만 |
|---|
| 2026.05.11 | ₩41,575 | ₩42,380 | ₩41,361 | ₩42,313 | +1.77% | 376.3만 |
|---|
| 2026.05.08 | ₩41,173 | ₩41,777 | ₩40,757 | ₩41,642 | +1.14% | 296.5만 |
|---|
| 2026.05.07 | ₩41,924 | ₩42,045 | ₩40,771 | ₩40,932 | -2.37% | 407.6만 |
|---|
| 2026.05.06 | ₩41,575 | ₩42,165 | ₩41,374 | ₩41,790 | +0.52% | 515.6만 |
|---|
| 2026.05.05 | ₩39,966 | ₩40,932 | ₩39,644 | ₩40,851 | +2.21% | 911.2만 |
|---|
| 2026.05.04 | ₩39,926 | ₩40,569 | ₩39,269 | ₩39,832 | -0.24% | 498.6만 |
|---|
| 2026.05.01 | ₩40,341 | ₩40,717 | ₩39,953 | ₩40,020 | -0.80% | 678.3만 |
|---|
| 2026.04.30 | ₩39,886 | ₩40,543 | ₩39,067 | ₩40,194 | +0.77% | 767.9만 |
|---|
| 2026.04.29 | ₩40,046 | ₩40,610 | ₩39,175 | ₩39,497 | -1.37% | 960.3만 |
|---|
| 2026.04.28 | ₩37,337 | ₩39,523 | ₩37,015 | ₩39,510 | +5.82% | 1137.2만 |
|---|
| 2026.04.27 | ₩36,345 | ₩37,284 | ₩36,224 | ₩36,975 | +1.73% | 750.4만 |
|---|
| 2026.04.24 | ₩35,701 | ₩36,734 | ₩35,661 | ₩36,372 | +1.88% | 638.8만 |
|---|
| 2026.04.23 | ₩36,680 | ₩36,868 | ₩35,487 | ₩35,969 | -1.94% | 366.5만 |
|---|
| 2026.04.22 | ₩36,895 | ₩37,123 | ₩36,519 | ₩36,868 | -0.07% | 313만 |
|---|
| 2026.04.21 | ₩37,217 | ₩37,927 | ₩36,479 | ₩36,533 | -1.84% | 525.9만 |
|---|
| 2026.04.20 | ₩36,358 | ₩37,378 | ₩36,224 | ₩37,190 | +2.29% | 471.7만 |
|---|
| 2026.04.17 | ₩36,117 | ₩36,881 | ₩35,943 | ₩36,573 | +1.26% | 617.1만 |
|---|
| 2026.04.16 | ₩35,715 | ₩35,835 | ₩35,259 | ₩35,607 | -0.30% | 450.5만 |
|---|
| 2026.04.15 | ₩35,460 | ₩35,875 | ₩35,433 | ₩35,715 | +0.72% | 384.3만 |
|---|
| 2026.04.14 | ₩34,668 | ₩35,621 | ₩34,427 | ₩35,446 | +2.24% | 474.5만 |
|---|
| 2026.04.13 | ₩33,086 | ₩34,454 | ₩32,979 | ₩34,427 | +4.05% | 436.4만 |
|---|
| 2026.04.10 | ₩33,622 | ₩34,011 | ₩33,287 | ₩33,408 | -0.64% | 448.3만 |
|---|
| 2026.04.09 | ₩33,126 | ₩33,797 | ₩33,086 | ₩33,582 | +1.38% | 334.4만 |
|---|
| 2026.04.08 | ₩33,274 | ₩33,810 | ₩33,019 | ₩33,368 | +0.28% | 522.6만 |
|---|
| 2026.04.07 | ₩31,222 | ₩32,174 | ₩30,954 | ₩31,892 | +2.15% | 573.3만 |
|---|
| 2026.04.06 | ₩31,356 | ₩32,080 | ₩30,980 | ₩31,383 | +0.09% | 580.7만 |
|---|
| 2026.04.02 | ₩30,806 | ₩31,718 | ₩30,323 | ₩31,383 | +1.87% | 319.4만 |
|---|
| 2026.04.01 | ₩31,919 | ₩32,228 | ₩31,637 | ₩31,637 | -0.88% | 393.9만 |
|---|
| 2026.03.31 | ₩30,873 | ₩31,745 | ₩30,591 | ₩31,678 | +2.61% | 499.6만 |
|---|
| 2026.03.30 | ₩30,846 | ₩31,316 | ₩30,578 | ₩30,726 | -0.39% | 447.9만 |
|---|
| 2026.03.27 | ₩31,463 | ₩31,517 | ₩30,283 | ₩30,511 | -3.03% | 624.4만 |
|---|
| 2026.03.26 | ₩31,624 | ₩32,214 | ₩31,530 | ₩31,637 | +0.04% | 529.1만 |
|---|
| 2026.03.25 | ₩32,093 | ₩32,389 | ₩31,705 | ₩32,040 | -0.17% | 409.5만 |
|---|
| 2026.03.24 | ₩31,919 | ₩32,187 | ₩31,544 | ₩31,745 | -0.55% | 408.2만 |
|---|
| 2026.03.23 | ₩32,362 | ₩32,697 | ₩31,731 | ₩32,053 | -0.95% | 651.1만 |
|---|
| 2026.03.20 | ₩32,080 | ₩32,107 | ₩31,141 | ₩31,463 | -1.92% | 1151.8만 |
|---|
| 2026.03.19 | ₩31,477 | ₩32,308 | ₩31,289 | ₩32,013 | +1.70% | 478.7만 |
|---|
| 2026.03.18 | ₩32,684 | ₩33,005 | ₩31,651 | ₩31,745 | -2.87% | 578.2만 |
|---|
| 2026.03.17 | ₩33,193 | ₩33,515 | ₩32,925 | ₩33,019 | -0.53% | 315.9만 |
|---|
| 2026.03.16 | ₩32,684 | ₩33,032 | ₩32,509 | ₩32,710 | +0.08% | 400만 |
|---|
| 2026.03.13 | ₩32,161 | ₩32,777 | ₩32,134 | ₩32,362 | +0.63% | 615.1만 |
|---|
| 2026.03.12 | ₩32,590 | ₩32,777 | ₩31,839 | ₩31,879 | -2.18% | 464.3만 |
|---|
| 2026.03.11 | ₩33,743 | ₩33,824 | ₩32,777 | ₩33,488 | -0.76% | 554.8만 |
|---|
| 2026.03.10 | ₩34,655 | ₩34,816 | ₩33,810 | ₩33,824 | -2.40% | 377.5만 |
|---|
| 2026.03.09 | ₩34,427 | ₩34,695 | ₩33,046 | ₩34,575 | +0.43% | 578.5만 |
|---|
| 2026.03.06 | ₩35,218 | ₩35,527 | ₩34,655 | ₩35,192 | -0.08% | 448.1만 |
|---|
| 2026.03.05 | ₩35,540 | ₩36,774 | ₩35,245 | ₩36,103 | +1.58% | 863.3만 |
|---|
| 2026.03.04 | ₩35,849 | ₩36,117 | ₩35,312 | ₩35,648 | -0.56% | 427.4만 |
|---|
| 2026.03.03 | ₩35,098 | ₩35,835 | ₩34,615 | ₩35,540 | +1.26% | 618.6만 |
|---|
| 2026.03.02 | ₩34,816 | ₩36,546 | ₩34,668 | ₩36,211 | +4.01% | 476.8만 |
|---|
| 2026.02.27 | ₩36,144 | ₩36,305 | ₩35,218 | ₩35,594 | -1.52% | 544.5만 |
|---|
| 2026.02.26 | ₩36,761 | ₩37,351 | ₩36,318 | ₩36,787 | +0.07% | 641.6만 |
|---|
| 2026.02.25 | ₩36,640 | ₩36,801 | ₩36,197 | ₩36,559 | -0.22% | 422.6만 |
|---|
| 2026.02.24 | ₩36,130 | ₩36,627 | ₩35,795 | ₩36,372 | +0.67% | 521.2만 |
|---|
| 2026.02.23 | ₩36,922 | ₩37,230 | ₩35,768 | ₩36,305 | -1.67% | 394.8만 |
|---|
| 2026.02.20 | ₩36,640 | ₩37,243 | ₩36,345 | ₩37,109 | +1.28% | 487.8만 |
|---|
| 2026.02.19 | ₩37,176 | ₩37,203 | ₩36,197 | ₩36,533 | -1.73% | 577.6만 |
|---|
| 2026.02.18 | ₩36,855 | ₩37,780 | ₩36,814 | ₩37,431 | +1.56% | 422.4만 |
|---|
| 2026.02.17 | ₩36,452 | ₩36,975 | ₩35,916 | ₩36,868 | +1.14% | 491만 |
|---|
| 2026.02.13 | ₩36,372 | ₩36,600 | ₩35,916 | ₩36,251 | -0.33% | 388.5만 |
|---|
| 2026.02.12 | ₩36,989 | ₩37,190 | ₩35,849 | ₩36,331 | -1.78% | 597.5만 |
|---|
| 2026.02.11 | ₩37,767 | ₩37,981 | ₩36,841 | ₩36,948 | -2.17% | 519.7만 |
|---|
| 2026.02.10 | ₩37,096 | ₩37,941 | ₩37,056 | ₩37,767 | +1.81% | 582.2만 |
|---|
| 2026.02.09 | ₩36,238 | ₩37,284 | ₩36,238 | ₩37,123 | +2.44% | 385.5만 |
|---|
| 2026.02.06 | ₩36,559 | ₩36,868 | ₩35,996 | ₩36,479 | -0.22% | 496.4만 |
|---|
| 2026.02.05 | ₩37,015 | ₩37,378 | ₩35,943 | ₩36,090 | -2.50% | 689.2만 |
|---|
| 2026.02.04 | ₩36,251 | ₩37,471 | ₩36,238 | ₩37,324 | +2.96% | 842.6만 |
|---|
| 2026.02.03 | ₩36,318 | ₩36,841 | ₩35,245 | ₩36,211 | -0.30% | 839.6만 |
|---|
| 2026.02.02 | ₩35,567 | ₩36,479 | ₩35,057 | ₩36,305 | +2.07% | 843.4만 |
|---|
| 2026.01.30 | ₩34,534 | ₩36,077 | ₩33,394 | ₩35,701 | +3.38% | 2442.5만 |
|---|
| 2026.01.29 | ₩34,870 | ₩35,151 | ₩34,038 | ₩34,709 | -0.46% | 829.3만 |
|---|
| 2026.01.28 | ₩34,373 | ₩34,601 | ₩34,132 | ₩34,414 | +0.12% | 503.3만 |
|---|
| 2026.01.27 | ₩34,320 | ₩34,642 | ₩34,159 | ₩34,199 | -0.35% | 572.7만 |
|---|
| 2026.01.26 | ₩34,119 | ₩34,655 | ₩34,065 | ₩34,266 | +0.43% | 580만 |
|---|
| 2026.01.23 | ₩34,373 | ₩34,467 | ₩33,931 | ₩33,944 | -1.25% | 346.1만 |
|---|
| 2026.01.22 | ₩34,414 | ₩34,816 | ₩34,333 | ₩34,561 | +0.43% | 582.6만 |
|---|
| 2026.01.21 | ₩33,636 | ₩34,199 | ₩33,542 | ₩34,159 | +1.56% | 358.8만 |
|---|
| 2026.01.20 | ₩34,333 | ₩34,494 | ₩33,099 | ₩33,314 | -2.97% | 378.2만 |
|---|
| 2026.01.16 | ₩34,816 | ₩35,205 | ₩34,642 | ₩34,870 | +0.15% | 439.5만 |
|---|
| 2026.01.15 | ₩34,534 | ₩35,057 | ₩34,360 | ₩34,829 | +0.85% | 406.7만 |
|---|
| 2026.01.14 | ₩33,743 | ₩34,534 | ₩33,703 | ₩34,373 | +1.87% | 391.1만 |
|---|
| 2026.01.13 | ₩34,400 | ₩34,414 | ₩33,730 | ₩33,904 | -1.44% | 364.3만 |
|---|
| 2026.01.12 | ₩34,132 | ₩34,400 | ₩33,837 | ₩34,387 | +0.75% | 312.8만 |
|---|
| 2026.01.09 | ₩34,119 | ₩34,668 | ₩34,092 | ₩34,414 | +0.86% | 514.9만 |
|---|
| 2026.01.08 | ₩33,529 | ₩34,360 | ₩33,287 | ₩34,132 | +1.80% | 443.6만 |
|---|
| 2026.01.07 | ₩33,596 | ₩34,347 | ₩33,502 | ₩33,730 | +0.40% | 622만 |
|---|
| 2026.01.06 | ₩32,858 | ₩33,743 | ₩32,858 | ₩33,689 | +2.53% | 418.3만 |
|---|
| 2026.01.05 | ₩31,785 | ₩33,274 | ₩31,772 | ₩32,845 | +3.33% | 360.6만 |
|---|
| 2026.01.02 | ₩32,161 | ₩32,214 | ₩31,731 | ₩31,919 | -0.75% | 548.1만 |
|---|
| 2025.12.31 | ₩32,000 | ₩32,348 | ₩32,000 | ₩32,040 | +0.13% | 277.1만 |
|---|
| 2025.12.30 | ₩32,228 | ₩32,348 | ₩31,973 | ₩32,000 | -0.71% | 304.6만 |
|---|
| 2025.12.29 | ₩32,442 | ₩32,737 | ₩32,214 | ₩32,697 | +0.79% | 333.7만 |
|---|
| 2025.12.26 | ₩32,415 | ₩32,509 | ₩32,254 | ₩32,442 | +0.08% | 177.4만 |
|---|
| 2025.12.24 | ₩32,523 | ₩32,536 | ₩32,228 | ₩32,429 | -0.29% | 158.4만 |
|---|
| 2025.12.23 | ₩32,871 | ₩32,952 | ₩32,375 | ₩32,442 | -1.31% | 299.8만 |
|---|
| 2025.12.22 | ₩32,134 | ₩33,073 | ₩32,120 | ₩32,979 | +2.63% | 388.2만 |
|---|
| 2025.12.19 | ₩32,040 | ₩32,630 | ₩32,040 | ₩32,187 | +0.46% | 581.5만 |
|---|
| 2025.12.18 | ₩32,536 | ₩32,818 | ₩31,973 | ₩32,053 | -1.48% | 672.2만 |
|---|
| 2025.12.17 | ₩31,436 | ₩32,013 | ₩31,409 | ₩31,745 | +0.98% | 521.6만 |
|---|
| 2025.12.16 | ₩31,745 | ₩31,986 | ₩31,262 | ₩31,477 | -0.84% | 401.1만 |
|---|
| 2025.12.15 | ₩32,067 | ₩32,228 | ₩31,544 | ₩31,678 | -1.21% | 468.3만 |
|---|
| 2025.12.12 | ₩31,718 | ₩31,731 | ₩31,409 | ₩31,490 | -0.72% | 253.4만 |
|---|
| 2025.12.11 | ₩31,208 | ₩31,731 | ₩31,208 | ₩31,477 | +0.86% | 262.8만 |
|---|
| 2025.12.10 | ₩31,316 | ₩31,517 | ₩30,511 | ₩31,262 | -0.17% | 815.4만 |
|---|
| 2025.12.09 | ₩31,007 | ₩31,570 | ₩31,007 | ₩31,463 | +1.47% | 219.5만 |
|---|
| 2025.12.08 | ₩31,530 | ₩31,530 | ₩30,913 | ₩31,007 | -1.66% | 271.1만 |
|---|
| 2025.12.05 | ₩31,047 | ₩31,503 | ₩30,913 | ₩31,383 | +1.08% | 317.1만 |
|---|
| 2025.12.04 | ₩31,021 | ₩31,570 | ₩30,954 | ₩31,034 | +0.04% | 278.7만 |
|---|
| 2025.12.03 | ₩30,216 | ₩30,886 | ₩30,109 | ₩30,860 | +2.13% | 343.2만 |
|---|
| 2025.12.02 | ₩30,323 | ₩30,363 | ₩30,015 | ₩30,068 | -0.84% | 215.6만 |
|---|
| 2025.12.01 | ₩30,082 | ₩30,457 | ₩29,961 | ₩30,229 | +0.49% | 327.1만 |
|---|
| 2025.11.28 | ₩30,189 | ₩30,430 | ₩30,176 | ₩30,296 | +0.36% | 171.8만 |
|---|
| 2025.11.26 | ₩29,921 | ₩30,323 | ₩29,907 | ₩30,202 | +0.94% | 369.8만 |
|---|
| 2025.11.25 | ₩29,612 | ₩29,934 | ₩29,478 | ₩29,854 | +0.82% | 388.2만 |
|---|
| 2025.11.24 | ₩29,089 | ₩29,653 | ₩28,982 | ₩29,545 | +1.57% | 593.9만 |
|---|
| 2025.11.21 | ₩28,580 | ₩29,143 | ₩28,338 | ₩29,076 | +1.74% | 603.3만 |
|---|
| 2025.11.20 | ₩29,250 | ₩29,518 | ₩28,311 | ₩28,405 | -2.89% | 464.7만 |
|---|
| 2025.11.19 | ₩28,754 | ₩28,861 | ₩28,419 | ₩28,754 | 0.00% | 486.7만 |
|---|
| 2025.11.18 | ₩28,607 | ₩28,942 | ₩28,419 | ₩28,754 | +0.52% | 625.1만 |
|---|
| 2025.11.17 | ₩29,559 | ₩29,706 | ₩28,700 | ₩28,915 | -2.18% | 751.6만 |
|---|
| 2025.11.14 | ₩29,814 | ₩29,974 | ₩29,438 | ₩29,733 | -0.27% | 264.4만 |
|---|
| 2025.11.13 | ₩30,712 | ₩30,927 | ₩29,854 | ₩29,894 | -2.66% | 322.4만 |
|---|
| 2025.11.12 | ₩30,739 | ₩31,021 | ₩30,578 | ₩30,913 | +0.57% | 435만 |
|---|
| 2025.11.11 | ₩30,256 | ₩30,793 | ₩30,202 | ₩30,605 | +1.15% | 405.4만 |
|---|
| 2025.11.10 | ₩29,639 | ₩30,390 | ₩29,277 | ₩30,202 | +1.90% | 539.6만 |
|---|
| 2025.11.07 | ₩30,591 | ₩31,316 | ₩29,022 | ₩29,814 | -2.54% | 881만 |
|---|
| 2025.11.06 | ₩30,645 | ₩31,369 | ₩30,578 | ₩31,182 | +1.75% | 866.7만 |
|---|
| 2025.11.05 | ₩30,337 | ₩30,672 | ₩30,202 | ₩30,524 | +0.62% | 391.5만 |
|---|
| 2025.11.04 | ₩30,511 | ₩30,551 | ₩30,216 | ₩30,296 | -0.70% | 377.2만 |
|---|
| 2025.11.03 | ₩30,216 | ₩30,685 | ₩30,122 | ₩30,632 | +1.38% | 463만 |
|---|
| 2025.10.31 | ₩30,350 | ₩30,658 | ₩30,109 | ₩30,323 | -0.09% | 533.4만 |
|---|
| 2025.10.30 | ₩30,591 | ₩30,846 | ₩30,350 | ₩30,538 | -0.18% | 316만 |
|---|
| 2025.10.29 | ₩31,034 | ₩31,249 | ₩30,632 | ₩30,766 | -0.86% | 238.7만 |
|---|
| 2025.10.28 | ₩31,463 | ₩31,477 | ₩31,088 | ₩31,275 | -0.60% | 258.3만 |
|---|
| 2025.10.27 | ₩31,061 | ₩31,705 | ₩31,047 | ₩31,356 | +0.95% | 362.2만 |
|---|
| 2025.10.24 | ₩30,605 | ₩30,873 | ₩30,149 | ₩30,632 | +0.09% | 396.6만 |
|---|
| 2025.10.23 | ₩30,350 | ₩30,511 | ₩30,095 | ₩30,404 | +0.18% | 284.4만 |
|---|
| 2025.10.22 | ₩30,270 | ₩30,498 | ₩30,055 | ₩30,296 | +0.09% | 228.2만 |
|---|
| 2025.10.21 | ₩30,082 | ₩30,551 | ₩30,082 | ₩30,377 | +0.98% | 213.9만 |
|---|
| 2025.10.20 | ₩30,001 | ₩30,484 | ₩29,948 | ₩30,377 | +1.25% | 436.6만 |
|---|
| 2025.10.17 | ₩29,800 | ₩29,894 | ₩29,451 | ₩29,881 | +0.27% | 513.7만 |
|---|
| 2025.10.16 | ₩30,672 | ₩30,806 | ₩29,626 | ₩29,639 | -3.37% | 335.7만 |
|---|
| 2025.10.15 | ₩30,994 | ₩31,275 | ₩30,323 | ₩30,565 | -1.38% | 627만 |
|---|
| 2025.10.14 | ₩30,270 | ₩31,141 | ₩30,202 | ₩30,739 | +1.55% | 480.5만 |
|---|
| 2025.10.13 | ₩30,766 | ₩31,007 | ₩30,551 | ₩30,632 | -0.44% | 617.8만 |
|---|
| 2025.10.10 | ₩31,839 | ₩32,067 | ₩30,310 | ₩30,404 | -4.51% | 1201.4만 |
|---|